Garv Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 21.95 | 100000 |
| 28 Jan 2020 | 22.20 | 22.20 | 20.10 | 21.95 | 21.15 | 15000 |
| 27 Jan 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 22.25 | 5000 |
| 24 Jan 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 21.20 | 5000 |
| 23 Jan 2020 | 21.25 | 21.30 | 21.20 | 21.20 | 22.30 | 35000 |
| 20 Jan 2020 | 22.35 | 22.35 | 22.30 | 22.30 | 23.45 | 15000 |
| 17 Jan 2020 | 25.85 | 25.85 | 23.45 | 23.45 | 24.65 | 15000 |
| 16 Jan 2020 | 24.65 | 24.65 | 24.60 | 24.65 | 23.65 | 10000 |
| 15 Jan 2020 | 21.75 | 23.65 | 21.75 | 23.65 | 22.80 | 15000 |
| 14 Jan 2020 | 20.90 | 22.80 | 20.90 | 22.80 | 21.90 | 45000 |
| 13 Jan 2020 | 21.35 | 23.35 | 21.30 | 21.90 | 22.40 | 40000 |
| 09 Jan 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 23.55 | 5000 |
| 08 Jan 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 24.75 | 5000 |
| 07 Jan 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 23.75 | 5000 |
| 31 Dec 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 24.95 | 5000 |
| 27 Dec 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 26.25 | 5000 |
| 09 Dec 2019 | 26.20 | 26.25 | 26.20 | 26.25 | 27.55 | 20000 |
| 06 Dec 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 27.45 | 5000 |
| 05 Dec 2019 | 25.95 | 27.45 | 24.00 | 27.45 | 25.95 | 25000 |
| 04 Dec 2019 | 24.00 | 25.95 | 23.40 | 25.95 | 25.95 | 30000 |
| 03 Dec 2019 | 27.35 | 27.35 | 25.95 | 25.95 | 25.00 | 10000 |
| 02 Dec 2019 | 23.25 | 25.00 | 23.25 | 25.00 | 23.00 | 100000 |
| 29 Nov 2019 | 23.30 | 23.30 | 23.00 | 23.00 | 21.20 | 30000 |
| 28 Nov 2019 | 25.15 | 25.15 | 21.20 | 21.20 | 22.90 | 20000 |
| 27 Nov 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 20.85 | 10000 |
| 22 Nov 2019 | 20.85 | 20.85 | 20.80 | 20.85 | 23.05 | 10000 |
| 19 Nov 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 24.50 | 40000 |
| 18 Nov 2019 | 25.50 | 25.70 | 24.50 | 24.50 | 23.40 | 35000 |
| 13 Nov 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 25.95 | 5000 |
| 11 Nov 2019 | 21.65 | 25.95 | 21.65 | 25.95 | 24.00 | 15000 |
| 06 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 26.65 | 10000 |
| 05 Nov 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 29.60 | 20000 |
| 04 Nov 2019 | 29.60 | 29.60 | 29.60 | 29.60 | 26.95 | 10000 |
| 25 Oct 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 27.20 | 10000 |
| 24 Oct 2019 | 27.20 | 27.25 | 27.20 | 27.20 | 30.20 | 330000 |
| 17 Oct 2019 | 25.20 | 30.20 | 25.20 | 30.20 | 28.00 | 70000 |
| 16 Oct 2019 | 26.00 | 28.00 | 25.20 | 28.00 | 28.00 | 120000 |
| 14 Oct 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.00 | 10000 |
| 09 Oct 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 10000 |
| 07 Oct 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 25.60 | 10000 |
| 03 Oct 2019 | 24.00 | 25.60 | 24.00 | 25.60 | 24.40 | 30000 |
| 01 Oct 2019 | 24.40 | 24.50 | 24.40 | 24.40 | 25.65 | 160000 |
| 30 Sep 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 26.95 | 60000 |
| 27 Sep 2019 | 25.75 | 26.95 | 25.20 | 26.95 | 26.50 | 170000 |
| 26 Sep 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.00 | 40000 |
| 24 Sep 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.00 | 10000 |
| 23 Sep 2019 | 25.25 | 26.00 | 25.25 | 26.00 | 25.00 | 30000 |
| 19 Sep 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 30000 |
| 18 Sep 2019 | 25.00 | 25.25 | 24.95 | 24.95 | 26.25 | 100000 |
| 17 Sep 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 25.30 | 20000 |
| 16 Sep 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 26.60 | 10000 |
| 12 Sep 2019 | 24.70 | 27.25 | 24.70 | 26.60 | 26.00 | 80000 |
| 11 Sep 2019 | 24.10 | 26.60 | 24.10 | 26.00 | 25.35 | 110000 |
| 09 Sep 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 26.65 | 10000 |
| 06 Sep 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 25.95 | 10000 |
| 05 Sep 2019 | 25.40 | 25.95 | 25.40 | 25.95 | 26.70 | 50000 |
| 04 Sep 2019 | 27.00 | 27.55 | 26.30 | 26.70 | 26.25 | 110000 |
| 03 Sep 2019 | 26.65 | 26.65 | 26.25 | 26.25 | 25.40 | 120000 |
| 30 Aug 2019 | 26.35 | 26.35 | 25.00 | 25.40 | 25.10 | 80000 |
| 29 Aug 2019 | 25.10 | 25.10 | 24.85 | 25.10 | 22.85 | 80000 |
| 28 Aug 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 20.80 | 10000 |
| 27 Aug 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 18.95 | 10000 |
| 21 Aug 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 17.25 | 10000 |
| 07 Aug 2019 | 15.15 | 18.05 | 15.15 | 17.25 | 16.45 | 40000 |
| 02 Aug 2019 | 16.50 | 18.10 | 16.45 | 16.45 | 17.25 | 30000 |
| 01 Aug 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 18.07 | 10000 |
| 31 Jul 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 19.01 | 10000 |
| 23 Jul 2019 | 18.36 | 20.27 | 18.36 | 19.01 | 19.31 | 30000 |
| 19 Jul 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 20.29 | 10000 |
| 17 Jul 2019 | 20.29 | 20.29 | 18.38 | 20.29 | 19.33 | 30000 |
| 11 Jul 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 18.41 | 10000 |
| 10 Jul 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 17.54 | 20000 |
| 09 Jul 2019 | 17.54 | 17.54 | 17.54 | 17.54 | 16.71 | 10000 |
| 08 Jul 2019 | 16.71 | 16.71 | 16.71 | 16.71 | 15.92 | 10000 |
| 05 Jul 2019 | 15.92 | 15.92 | 15.92 | 15.92 | 15.17 | 10000 |
| 04 Jul 2019 | 15.17 | 15.17 | 15.17 | 15.17 | 14.45 | 10000 |
| 03 Jul 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 13.77 | 10000 |
| 01 Jul 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 13.12 | 10000 |
| 25 Jun 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 12.50 | 10000 |
| 24 Jun 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 11.37 | 10000 |
| 20 Jun 2019 | 11.37 | 11.37 | 11.37 | 11.37 | 10.34 | 10000 |
| 19 Jun 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 9.40 | 30000 |
| 12 Jun 2019 | 9.40 | 9.40 | 9.40 | 9.40 | 10.41 | 10000 |
| 11 Jun 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 11.48 | 10000 |
| 07 Jun 2019 | 11.25 | 11.48 | 11.25 | 11.48 | 10.94 | 20000 |
| 06 Jun 2019 | 10.94 | 10.94 | 10.94 | 10.94 | 10.42 | 10000 |
| 04 Jun 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 9.93 | 20000 |
| 27 May 2019 | 9.83 | 10.81 | 9.82 | 9.93 | 10.30 | 100000 |
| 23 May 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 9.81 | 100000 |
| 20 May 2019 | 9.80 | 10.25 | 9.80 | 9.81 | 9.77 | 200000 |
| 16 May 2019 | 10.50 | 10.50 | 9.77 | 9.77 | 10.26 | 30000 |
| 15 May 2019 | 10.25 | 10.26 | 9.30 | 10.26 | 9.78 | 60000 |
| 14 May 2019 | 9.78 | 9.78 | 9.78 | 9.78 | 9.32 | 10000 |
| 07 May 2019 | 10.10 | 10.29 | 9.32 | 9.32 | 9.80 | 110000 |
| 06 May 2019 | 9.80 | 9.80 | 8.89 | 9.80 | 9.34 | 100000 |
| 02 May 2019 | 10.00 | 10.00 | 9.34 | 9.34 | 9.81 | 20000 |
| 30 Apr 2019 | 10.40 | 10.60 | 9.81 | 9.81 | 10.25 | 60000 |
| 24 Apr 2019 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 80000 |
| 23 Apr 2019 | 10.00 | 10.38 | 10.00 | 10.25 | 9.80 | 120000 |
| 22 Apr 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 8.91 | 50000 |
| 18 Apr 2019 | 8.91 | 8.91 | 8.91 | 8.91 | 8.10 | 50000 |
| 11 Apr 2019 | 9.00 | 9.00 | 8.10 | 8.10 | 9.00 | 30000 |
| 10 Apr 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10000 |
| 09 Apr 2019 | 10.05 | 10.05 | 8.99 | 9.00 | 9.98 | 50000 |
| 08 Apr 2019 | 10.00 | 10.05 | 8.97 | 9.98 | 9.96 | 90000 |
| 05 Apr 2019 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 20000 |
| 04 Apr 2019 | 9.97 | 9.97 | 9.90 | 9.90 | 9.97 | 20000 |
| 03 Apr 2019 | 10.00 | 10.00 | 9.97 | 9.97 | 9.93 | 230000 |
| 02 Apr 2019 | 9.93 | 9.93 | 9.93 | 9.93 | 9.07 | 140000 |
| 01 Apr 2019 | 9.07 | 9.07 | 9.07 | 9.07 | 8.25 | 10000 |
| 26 Mar 2019 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 20000 |
| 25 Mar 2019 | 8.25 | 8.25 | 8.25 | 8.25 | 8.28 | 210000 |
| 22 Mar 2019 | 8.28 | 8.28 | 8.28 | 8.28 | 6.90 | 60000 |
| 20 Mar 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 5.75 | 10000 |
| 15 Mar 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 7.00 | 20000 |
| 14 Mar 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10000 |
| 06 Mar 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10000 |
| 05 Mar 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 6.50 | 10000 |
| 11 Feb 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 5.70 | 10000 |
| 07 Jan 2019 | 5.50 | 7.50 | 5.50 | 5.70 | 6.67 | 30000 |
| 04 Jan 2019 | 6.67 | 6.67 | 6.67 | 6.67 | 5.56 | 10000 |
| 01 Jan 2019 | 6.91 | 6.91 | 5.56 | 5.56 | 5.76 | 20000 |
| 28 Dec 2018 | 5.76 | 5.76 | 5.76 | 5.76 | 7.20 | 30000 |
| 27 Dec 2018 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 10000 |
| 06 Dec 2018 | 7.20 | 7.20 | 7.20 | 7.20 | 6.00 | 10000 |
| 30 Nov 2018 | 8.00 | 8.00 | 6.00 | 6.00 | 6.80 | 100000 |
| 27 Nov 2018 | 6.80 | 6.80 | 6.80 | 6.80 | 7.10 | 10000 |
| 01 Nov 2018 | 7.10 | 7.10 | 7.10 | 7.10 | 6.24 | 10000 |
| 26 Oct 2018 | 6.24 | 6.24 | 6.24 | 6.24 | 7.80 | 20000 |
| 12 Oct 2018 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10000 |
| 21 Sep 2018 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10000 |
| 05 Sep 2018 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | 20000 |
| 04 Sep 2018 | 7.81 | 8.40 | 7.65 | 7.65 | 9.55 | 30000 |
| 30 Aug 2018 | 7.00 | 9.55 | 7.00 | 9.55 | 7.98 | 20000 |
| 29 Aug 2018 | 7.98 | 7.98 | 7.98 | 7.98 | 9.97 | 10000 |
| 28 Aug 2018 | 8.00 | 9.97 | 8.00 | 9.97 | 9.99 | 40000 |
| 24 Aug 2018 | 10.00 | 10.00 | 9.99 | 9.99 | 9.00 | 120000 |
| 23 Aug 2018 | 7.85 | 9.00 | 7.85 | 9.00 | 9.80 | 20000 |
| 10 Aug 2018 | 8.21 | 9.99 | 8.20 | 9.80 | 10.25 | 100000 |
| 08 Aug 2018 | 12.14 | 12.14 | 8.12 | 10.25 | 10.15 | 70000 |
| 07 Aug 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 8.94 | 10000 |
| 24 Jul 2018 | 7.65 | 8.94 | 7.65 | 8.94 | 7.45 | 120000 |
| 23 Jul 2018 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10000 |
| 17 Jul 2018 | 8.08 | 8.08 | 7.45 | 7.45 | 7.85 | 130000 |
| 12 Jul 2018 | 7.85 | 7.85 | 7.85 | 7.85 | 7.49 | 20000 |
| 02 Jul 2018 | 7.49 | 7.49 | 7.49 | 7.49 | 8.19 | 10000 |
| 29 Jun 2018 | 8.19 | 8.19 | 8.19 | 8.19 | 7.50 | 10000 |
| 22 Jun 2018 | 7.49 | 7.50 | 7.49 | 7.50 | 7.49 | 30000 |
| 21 Jun 2018 | 7.49 | 7.49 | 7.49 | 7.49 | 7.50 | 10000 |
| 11 Jun 2018 | 7.51 | 7.51 | 7.50 | 7.50 | 7.55 | 20000 |
| 08 Jun 2018 | 7.75 | 7.75 | 7.55 | 7.55 | 7.82 | 20000 |
| 07 Jun 2018 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 10000 |
| 06 Jun 2018 | 7.76 | 7.82 | 7.76 | 7.82 | 7.76 | 120000 |
| 04 Jun 2018 | 7.75 | 7.76 | 7.75 | 7.76 | 8.20 | 100000 |
| 01 Jun 2018 | 7.95 | 8.20 | 7.95 | 8.20 | 9.00 | 70000 |
| 21 May 2018 | 8.50 | 9.00 | 8.50 | 9.00 | 7.60 | 60000 |
| 18 May 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.75 | 10000 |
| 16 May 2018 | 8.25 | 8.25 | 7.75 | 7.75 | 8.50 | 30000 |
| 11 May 2018 | 8.50 | 8.50 | 8.50 | 8.50 | 8.65 | 10000 |
| 10 May 2018 | 8.65 | 8.65 | 8.65 | 8.65 | 8.66 | 10000 |
| 09 May 2018 | 8.66 | 8.66 | 8.66 | 8.66 | 8.25 | 10000 |
| 08 May 2018 | 8.25 | 8.25 | 8.25 | 8.25 | 8.63 | 10000 |
| 07 May 2018 | 8.63 | 8.63 | 8.63 | 8.63 | 9.03 | 20000 |
| 04 May 2018 | 9.03 | 9.03 | 9.03 | 9.03 | 9.50 | 30000 |
| 03 May 2018 | 9.51 | 9.99 | 9.50 | 9.50 | 9.99 | 120000 |
| 02 May 2018 | 10.00 | 10.00 | 9.38 | 9.99 | 9.87 | 500000 |
| 30 Apr 2018 | 9.89 | 9.89 | 9.49 | 9.87 | 9.98 | 220000 |
| 27 Apr 2018 | 9.50 | 9.98 | 9.50 | 9.98 | 10.00 | 20000 |
| 26 Apr 2018 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 20000 |
| 25 Apr 2018 | 10.00 | 10.30 | 10.00 | 10.00 | 0.00 | 880000 |